3,858.00
-24(-0.62%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 3,856 | 3,882 | 3,882 | 3,882 | 3,825 | 141,900 |
| December 03, 2025 | 3,893 | 3,856 | 3,856 | 3,908 | 3,834 | 209,600 |
| December 02, 2025 | 3,914 | 3,861 | 3,861 | 3,947 | 3,859 | 180,900 |
| December 01, 2025 | 4,078 | 3,914 | 3,914 | 4,078 | 3,914 | 191,100 |
| November 28, 2025 | 4,092 | 4,083 | 4,083 | 4,116 | 4,061 | 167,000 |
| November 27, 2025 | 4,050 | 4,067 | 4,067 | 4,127 | 4,047 | 237,100 |
| November 26, 2025 | 4,030 | 4,088 | 4,088 | 4,098 | 4,021 | 223,800 |
| November 25, 2025 | 4,025 | 4,034 | 4,034 | 4,060 | 3,948 | 258,700 |
| November 21, 2025 | 3,910 | 3,981 | 3,981 | 3,981 | 3,900 | 208,600 |
| November 20, 2025 | 3,886 | 3,900 | 3,900 | 3,918 | 3,859 | 184,100 |
| November 19, 2025 | 3,794 | 3,860 | 3,860 | 3,920 | 3,794 | 301,400 |
| November 18, 2025 | 3,875 | 3,780 | 3,780 | 3,883 | 3,731 | 211,200 |
| November 17, 2025 | 3,785 | 3,835 | 3,835 | 3,855 | 3,745 | 171,300 |
| November 14, 2025 | 3,825 | 3,784 | 3,784 | 3,832 | 3,756 | 162,600 |
| November 13, 2025 | 3,810 | 3,847 | 3,847 | 3,876 | 3,807 | 185,600 |
| November 12, 2025 | 3,775 | 3,822 | 3,822 | 3,884 | 3,775 | 194,800 |
| November 11, 2025 | 3,752 | 3,759 | 3,759 | 3,809 | 3,723 | 220,300 |
| November 10, 2025 | 3,832 | 3,749 | 3,749 | 3,849 | 3,712 | 441,200 |
| November 07, 2025 | 3,940 | 3,845 | 3,845 | 3,950 | 3,832 | 423,800 |
| November 06, 2025 | 3,930 | 3,920 | 3,920 | 3,974 | 3,878 | 281,000 |
| November 05, 2025 | 3,982 | 3,951 | 3,951 | 4,001 | 3,875 | 304,800 |
| November 04, 2025 | 4,046 | 3,951 | 3,951 | 4,070 | 3,922 | 296,800 |
| October 31, 2025 | 3,967 | 4,046 | 4,046 | 4,065 | 3,957 | 270,000 |
| October 30, 2025 | 3,935 | 3,940 | 3,940 | 3,940 | 3,895 | 267,200 |
| October 29, 2025 | 3,975 | 3,900 | 3,900 | 3,980 | 3,900 | 243,100 |
| October 28, 2025 | 4,060 | 3,975 | 3,975 | 4,060 | 3,955 | 181,900 |
| October 27, 2025 | 4,005 | 4,065 | 4,065 | 4,075 | 4,000 | 256,500 |
| October 24, 2025 | 4,010 | 4,005 | 4,005 | 4,030 | 3,990 | 118,000 |
| October 23, 2025 | 4,070 | 4,035 | 4,035 | 4,115 | 4,025 | 129,200 |
| October 22, 2025 | 4,030 | 4,065 | 4,065 | 4,100 | 4,010 | 199,700 |
| October 21, 2025 | 4,015 | 4,015 | 4,015 | 4,040 | 3,985 | 155,100 |
| October 20, 2025 | 4,045 | 4,000 | 4,000 | 4,055 | 3,975 | 105,000 |
| October 17, 2025 | 3,975 | 3,995 | 3,995 | 4,010 | 3,935 | 136,200 |
| October 16, 2025 | 4,020 | 3,950 | 3,950 | 4,040 | 3,940 | 137,300 |
| October 15, 2025 | 3,985 | 4,015 | 4,015 | 4,045 | 3,985 | 174,400 |
| October 14, 2025 | 3,975 | 3,975 | 3,975 | 4,030 | 3,975 | 198,400 |
| October 10, 2025 | 4,000 | 4,020 | 4,020 | 4,040 | 3,965 | 285,400 |
| October 09, 2025 | 4,150 | 4,070 | 4,070 | 4,150 | 4,050 | 239,800 |
| October 08, 2025 | 4,240 | 4,195 | 4,195 | 4,340 | 4,195 | 200,800 |
| October 07, 2025 | 4,260 | 4,235 | 4,235 | 4,310 | 4,235 | 145,900 |
| October 06, 2025 | 4,305 | 4,265 | 4,265 | 4,310 | 4,200 | 188,900 |
| October 03, 2025 | 4,165 | 4,235 | 4,235 | 4,250 | 4,145 | 179,300 |
| October 02, 2025 | 4,130 | 4,160 | 4,160 | 4,160 | 4,095 | 195,800 |
| October 01, 2025 | 4,105 | 4,130 | 4,130 | 4,130 | 4,050 | 222,600 |
| September 30, 2025 | 4,130 | 4,135 | 4,135 | 4,160 | 4,115 | 188,100 |
| September 29, 2025 | 4,180 | 4,175 | 4,175 | 4,220 | 4,130 | 187,200 |
| September 26, 2025 | 4,185 | 4,255 | 4,255 | 4,295 | 4,185 | 289,000 |
| September 25, 2025 | 4,200 | 4,215 | 4,215 | 4,230 | 4,150 | 201,800 |
| September 24, 2025 | 4,220 | 4,180 | 4,180 | 4,225 | 4,145 | 183,300 |
| September 22, 2025 | 4,255 | 4,175 | 4,175 | 4,260 | 4,165 | 208,900 |
| September 19, 2025 | 4,310 | 4,280 | 4,280 | 4,340 | 4,260 | 340,600 |
| September 18, 2025 | 4,320 | 4,305 | 4,305 | 4,325 | 4,250 | 120,700 |
| September 17, 2025 | 4,295 | 4,285 | 4,285 | 4,315 | 4,230 | 117,000 |
| September 16, 2025 | 4,265 | 4,310 | 4,310 | 4,325 | 4,260 | 118,300 |
| September 12, 2025 | 4,200 | 4,240 | 4,240 | 4,285 | 4,200 | 190,200 |
| September 11, 2025 | 4,305 | 4,220 | 4,220 | 4,305 | 4,215 | 126,200 |
| September 10, 2025 | 4,340 | 4,310 | 4,310 | 4,365 | 4,295 | 109,100 |
| September 09, 2025 | 4,320 | 4,350 | 4,350 | 4,390 | 4,315 | 157,900 |
| September 08, 2025 | 4,235 | 4,280 | 4,265 | 4,280 | 4,210 | 107,200 |
| September 05, 2025 | 4,205 | 4,215 | 4,215 | 4,235 | 4,170 | 139,000 |